Tokyo Rope Mfg. Co., Ltd. (TYO:5981)
Japan · Delayed Price · Currency is JPY 1,708.00
-64.00 (-3.61%)
Oct 23, 2026, 11:30 AM JST
Tokyo Rope Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,753.00 | 1,770.00 | 1,701.00 | 1,708.00 | 1,708.00 | -3.61% | 38,000 |
| Oct 22, 2026 | 1,782.00 | 1,801.00 | 1,742.00 | 1,772.00 | 1,772.00 | -0.56% | 87,100 |
| Oct 21, 2026 | 1,784.00 | 1,796.00 | 1,767.00 | 1,782.00 | 1,782.00 | 1.19% | 44,200 |
| Oct 20, 2026 | 1,805.00 | 1,807.00 | 1,757.00 | 1,761.00 | 1,761.00 | -2.44% | 60,200 |
| Oct 19, 2026 | 1,803.00 | 1,806.00 | 1,782.00 | 1,805.00 | 1,805.00 | -0.72% | 35,200 |
| Oct 16, 2026 | 1,793.00 | 1,818.00 | 1,793.00 | 1,818.00 | 1,818.00 | 2.48% | 65,500 |
| Oct 15, 2026 | 1,797.00 | 1,806.00 | 1,773.00 | 1,774.00 | 1,774.00 | -2.31% | 66,200 |
| Oct 14, 2026 | 1,850.00 | 1,852.00 | 1,809.00 | 1,816.00 | 1,816.00 | -1.68% | 44,900 |
| Oct 13, 2026 | 1,820.00 | 1,847.00 | 1,802.00 | 1,847.00 | 1,847.00 | 1.15% | 60,600 |
| Oct 9, 2026 | 1,790.00 | 1,830.00 | 1,785.00 | 1,826.00 | 1,826.00 | 1.73% | 52,200 |
| Oct 8, 2026 | 1,831.00 | 1,831.00 | 1,785.00 | 1,795.00 | 1,795.00 | -2.34% | 64,200 |
| Oct 7, 2026 | 1,846.00 | 1,855.00 | 1,833.00 | 1,838.00 | 1,838.00 | -1.18% | 40,100 |
| Oct 6, 2026 | 1,836.00 | 1,865.00 | 1,833.00 | 1,860.00 | 1,860.00 | 0.76% | 48,500 |
| Oct 5, 2026 | 1,868.00 | 1,871.00 | 1,840.00 | 1,846.00 | 1,846.00 | -0.65% | 44,100 |
| Oct 2, 2026 | 1,872.00 | 1,903.00 | 1,858.00 | 1,858.00 | 1,858.00 | -1.28% | 40,500 |
| Oct 1, 2026 | 1,890.00 | 1,893.00 | 1,857.00 | 1,882.00 | 1,882.00 | - | 59,100 |
| Sep 30, 2026 | 1,850.00 | 1,890.00 | 1,848.00 | 1,882.00 | 1,882.00 | 1.18% | 51,200 |
| Sep 29, 2026 | 1,876.00 | 1,882.00 | 1,852.00 | 1,860.00 | 1,860.00 | -1.90% | 71,500 |
| Sep 28, 2026 | 1,948.00 | 1,948.00 | 1,917.00 | 1,926.00 | 1,896.00 | -0.67% | 65,800 |
| Sep 25, 2026 | 1,899.00 | 1,953.00 | 1,899.00 | 1,939.00 | 1,908.80 | 2.54% | 112,600 |
| Sep 24, 2026 | 1,904.00 | 1,927.00 | 1,882.00 | 1,891.00 | 1,861.55 | -1.46% | 75,100 |
| Sep 18, 2026 | 1,931.00 | 1,935.00 | 1,904.00 | 1,919.00 | 1,889.11 | -0.62% | 57,800 |
| Sep 17, 2026 | 1,870.00 | 1,938.00 | 1,870.00 | 1,931.00 | 1,900.92 | 3.32% | 102,500 |
| Sep 16, 2026 | 1,849.00 | 1,869.00 | 1,847.00 | 1,869.00 | 1,839.89 | 1.08% | 56,800 |
| Sep 15, 2026 | 1,824.00 | 1,866.00 | 1,809.00 | 1,849.00 | 1,820.20 | 1.37% | 102,800 |
| Sep 14, 2026 | 1,780.00 | 1,827.00 | 1,773.00 | 1,824.00 | 1,795.59 | 0.33% | 79,000 |
| Sep 11, 2026 | 1,793.00 | 1,822.00 | 1,779.00 | 1,818.00 | 1,789.68 | -0.82% | 79,200 |
| Sep 10, 2026 | 1,810.00 | 1,843.00 | 1,797.00 | 1,833.00 | 1,804.45 | 0.22% | 74,800 |
| Sep 9, 2026 | 1,801.00 | 1,833.00 | 1,801.00 | 1,829.00 | 1,800.51 | 1.05% | 66,200 |
| Sep 8, 2026 | 1,870.00 | 1,870.00 | 1,803.00 | 1,810.00 | 1,781.81 | -3.83% | 110,100 |
| Sep 7, 2026 | 1,883.00 | 1,895.00 | 1,861.00 | 1,882.00 | 1,852.69 | 0.21% | 58,200 |
| Sep 4, 2026 | 1,885.00 | 1,895.00 | 1,867.00 | 1,878.00 | 1,848.75 | 0.16% | 113,200 |
| Sep 3, 2026 | 1,898.00 | 1,915.00 | 1,863.00 | 1,875.00 | 1,845.79 | -0.37% | 91,700 |
| Sep 2, 2026 | 1,946.00 | 1,950.00 | 1,882.00 | 1,882.00 | 1,852.69 | -4.85% | 127,000 |
| Sep 1, 2026 | 1,940.00 | 1,978.00 | 1,927.00 | 1,978.00 | 1,947.19 | 1.33% | 59,000 |
| Aug 31, 2026 | 1,937.00 | 1,960.00 | 1,925.00 | 1,952.00 | 1,921.60 | 0.10% | 73,600 |
| Aug 28, 2026 | 1,945.00 | 1,967.00 | 1,943.00 | 1,950.00 | 1,919.63 | -0.05% | 44,500 |
| Aug 27, 2026 | 1,977.00 | 1,984.00 | 1,951.00 | 1,951.00 | 1,920.61 | -1.12% | 49,700 |
| Aug 26, 2026 | 1,928.00 | 1,974.00 | 1,914.00 | 1,973.00 | 1,942.27 | 2.49% | 197,200 |
| Aug 25, 2026 | 1,948.00 | 1,969.00 | 1,908.00 | 1,925.00 | 1,895.02 | -0.82% | 259,500 |
| Aug 24, 2026 | 1,938.00 | 1,949.00 | 1,921.00 | 1,941.00 | 1,910.77 | 0.36% | 55,400 |
| Aug 21, 2026 | 1,941.00 | 1,954.00 | 1,920.00 | 1,934.00 | 1,903.88 | -1.83% | 58,100 |
| Aug 20, 2026 | 1,931.00 | 1,976.00 | 1,912.00 | 1,970.00 | 1,939.31 | 3.09% | 62,000 |
| Aug 19, 2026 | 1,987.00 | 1,987.00 | 1,911.00 | 1,911.00 | 1,881.23 | -4.55% | 92,600 |
| Aug 18, 2026 | 1,993.00 | 2,041.00 | 1,986.00 | 2,002.00 | 1,970.82 | 0.45% | 91,800 |
| Aug 17, 2026 | 1,941.00 | 2,005.00 | 1,924.00 | 1,993.00 | 1,961.96 | 3.43% | 140,000 |
| Aug 14, 2026 | 1,907.00 | 1,927.00 | 1,884.00 | 1,927.00 | 1,896.98 | 1.05% | 135,300 |
| Aug 13, 2026 | 1,920.00 | 1,924.00 | 1,900.00 | 1,907.00 | 1,877.30 | -0.31% | 145,500 |
| Aug 12, 2026 | 1,915.00 | 1,926.00 | 1,892.00 | 1,913.00 | 1,883.20 | -9.42% | 339,000 |
| Aug 10, 2026 | 2,051.00 | 2,122.00 | 2,031.00 | 2,112.00 | 2,079.10 | 1.98% | 92,800 |